Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.070 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.793 2.799 2.727 2.763 492,129 -0.03(-1.11%)
Sep 29, 2015 2.757 2.799 2.757 2.793 129,970 +0.03(+0.93%)
Sep 28, 2015 2.763 2.768 2.752 2.768 74,960 +0.01(+0.37%)
Sep 25, 2015 2.742 2.757 2.739 2.757 119,582 +0.02(+0.75%)
Sep 24, 2015 2.732 2.752 2.732 2.737 97,388 +0.01(+0.19%)
Sep 23, 2015 2.716 2.737 2.716 2.732 38,442 +0.01(+0.19%)
Sep 22, 2015 2.721 2.732 2.706 2.727 134,425 +0.01(+0.19%)
Sep 21, 2015 2.711 2.721 2.686 2.721 88,254 +0.01(+0.38%)
Sep 18, 2015 2.685 2.711 2.675 2.711 95,526 +0.02(+0.76%)
Sep 17, 2015 2.655 2.691 2.655 2.691 44,927 +0.04(+1.36%)
Sep 16, 2015 2.665 2.672 2.655 2.655 147,109 -0.01(-0.19%)
Sep 15, 2015 2.685 2.685 2.660 2.660 102,553 -0.02(-0.86%)
Sep 14, 2015 2.698 2.708 2.683 2.683 114,353 -0.02(-0.57%)
Sep 11, 2015 2.698 2.703 2.693 2.698 70,459 +0.00(+0.00%)
Sep 10, 2015 2.688 2.703 2.684 2.698 72,581 +0.02(+0.57%)
Sep 09, 2015 2.698 2.714 2.683 2.683 90,562 -0.01(-0.38%)
Sep 08, 2015 2.719 2.724 2.693 2.693 148,878 -0.03(-1.13%)
Sep 04, 2015 2.708 2.724 2.724 2.724 169,462 -0.01(-0.37%)
Sep 03, 2015 2.703 2.734 2.703 2.734 102,681 +0.04(+1.33%)
Sep 02, 2015 2.708 2.714 2.694 2.698 89,486 -0.01(-0.38%)
Sep 01, 2015 2.683 2.708 2.668 2.708 218,983 +0.04(+1.34%)
Aug 31, 2015 2.688 2.693 2.673 2.673 149,604 -0.01(-0.19%)
Aug 28, 2015 2.668 2.683 2.668 2.678 105,896 +0.01(+0.38%)
Aug 27, 2015 2.662 2.678 2.657 2.668 116,827 +0.01(+0.19%)
Aug 26, 2015 2.662 2.673 2.657 2.662 134,605 +0.00(+0.00%)
Aug 25, 2015 2.673 2.688 2.657 2.662 193,014 +0.00(+0.00%)
Aug 24, 2015 2.652 2.683 2.652 2.662 105,814 -0.03(-0.95%)
Aug 21, 2015 2.703 2.719 2.688 2.688 75,972 -0.02(-0.57%)
Aug 20, 2015 2.708 2.719 2.703 2.703 56,650 -0.01(-0.38%)
Aug 19, 2015 2.708 2.714 2.698 2.714 121,711 +0.01(+0.19%)
Aug 18, 2015 2.703 2.714 2.688 2.708 102,745 +0.02(+0.66%)
Aug 17, 2015 2.696 2.706 2.691 2.691 110,149 -0.01(-0.19%)
Aug 14, 2015 2.701 2.706 2.696 2.696 69,618 -0.01(-0.19%)
Aug 13, 2015 2.706 2.731 2.701 2.701 142,409 -0.01(-0.37%)
Aug 12, 2015 2.721 2.722 2.706 2.711 110,389 -0.02(-0.56%)
Aug 11, 2015 2.706 2.726 2.706 2.726 71,489 +0.02(+0.75%)
Aug 10, 2015 2.706 2.714 2.701 2.706 72,011 -0.02(-0.56%)
Aug 07, 2015 2.691 2.721 2.691 2.721 112,714 +0.02(+0.56%)
Aug 06, 2015 2.685 2.706 2.685 2.706 64,849 +0.01(+0.38%)
Aug 05, 2015 2.706 2.706 2.680 2.696 78,324 -0.00(-0.10%)
Aug 04, 2015 2.691 2.701 2.685 2.698 80,645 +0.01(+0.47%)
Aug 03, 2015 2.706 2.716 2.685 2.685 125,861 -0.02(-0.56%)
Jul 31, 2015 2.706 2.711 2.675 2.701 332,531 +0.01(+0.38%)
Jul 30, 2015 2.685 2.716 2.680 2.691 137,794 +0.02(+0.57%)
Jul 29, 2015 2.670 2.685 2.665 2.675 159,967 +0.01(+0.38%)
Jul 28, 2015 2.691 2.696 2.665 2.665 82,569 -0.02(-0.76%)
Jul 27, 2015 2.680 2.691 2.678 2.685 126,450 +0.01(+0.19%)
Jul 24, 2015 2.726 2.726 2.680 2.680 106,231 -0.05(-1.86%)
Jul 23, 2015 2.711 2.731 2.711 2.731 68,997 +0.01(+0.37%)
Jul 22, 2015 2.721 2.736 2.711 2.721 137,374 +0.00(+0.00%)
Jul 21, 2015 2.711 2.721 2.711 2.721 139,478 +0.00(+0.00%)
Jul 20, 2015 2.711 2.721 2.701 2.721 130,649 +0.01(+0.37%)
Jul 17, 2015 2.701 2.711 2.685 2.711 108,699 +0.01(+0.47%)
Jul 16, 2015 2.696 2.711 2.691 2.698 131,311 +0.00(+0.09%)
Jul 15, 2015 2.685 2.716 2.680 2.696 170,582 +0.02(+0.76%)
Jul 14, 2015 2.675 2.691 2.675 2.675 173,718 -0.01(-0.47%)
Jul 13, 2015 2.703 2.708 2.688 2.688 79,481 -0.01(-0.37%)
Jul 10, 2015 2.698 2.718 2.690 2.698 102,392 +0.00(+0.00%)
Jul 09, 2015 2.723 2.728 2.698 2.698 111,746 -0.03(-0.93%)
Jul 08, 2015 2.713 2.745 2.713 2.723 155,457 +0.01(+0.19%)
Jul 07, 2015 2.738 2.738 2.718 2.718 80,705 -0.01(-0.37%)
Jul 06, 2015 2.748 2.759 2.728 2.728 71,942 -0.02(-0.73%)
Jul 02, 2015 2.743 2.748 2.748 2.748 70,394 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.